init

resources/hts/252670_20220526.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220526,0901,2690,2695,2685,2685,1981068
+20220526,0902,2685,2695,2675,2680,4015930
+20220526,0903,2680,2685,2670,2675,1322102
+20220526,0904,2675,2680,2670,2670,2314396
+20220526,0905,2670,2675,2665,2675,2222905
+20220526,0906,2670,2675,2665,2670,1817850
+20220526,0907,2670,2675,2670,2670,1266850
+20220526,0908,2675,2675,2665,2665,1051354
+20220526,0909,2670,2670,2665,2665,1138374
+20220526,0910,2670,2670,2660,2660,4159389
+20220526,0911,2660,2665,2660,2665,112870
+20220526,0912,2660,2665,2655,2655,2091510
+20220526,0913,2655,2660,2655,2660,286898
+20220526,0914,2655,2665,2655,2660,3538984
+20220526,0915,2660,2660,2650,2655,3412075
+20220526,0916,2650,2655,2650,2655,633407
+20220526,0917,2655,2660,2650,2655,1451446
+20220526,0918,2655,2660,2655,2655,1529560
+20220526,0919,2660,2660,2655,2660,206125
+20220526,0920,2660,2660,2655,2660,46219
+20220526,0921,2660,2660,2655,2660,48994
+20220526,0922,2655,2660,2650,2650,1285473
+20220526,0923,2655,2660,2650,2655,1795941
+20220526,0924,2655,2655,2650,2655,1361271
+20220526,0925,2655,2660,2655,2660,71488
+20220526,0926,2660,2660,2655,2660,58114
+20220526,0927,2655,2660,2655,2660,296015
+20220526,0928,2655,2660,2655,2660,19683
+20220526,0929,2655,2660,2650,2655,639583
+20220526,0930,2655,2655,2645,2645,5550991
+20220526,0931,2645,2650,2645,2645,1135337
+20220526,0932,2650,2650,2645,2650,632668
+20220526,0933,2650,2655,2645,2650,1069340
+20220526,0934,2650,2650,2640,2640,2403742
+20220526,0935,2645,2645,2640,2645,1142953
+20220526,0936,2645,2645,2640,2645,135272
+20220526,0937,2645,2645,2640,2645,124359
+20220526,0938,2645,2645,2640,2645,52100
+20220526,0939,2640,2645,2640,2640,138009
+20220526,0940,2645,2645,2640,2645,205840
+20220526,0941,2645,2645,2640,2645,156932
+20220526,0942,2645,2650,2645,2650,1759621
+20220526,0943,2650,2650,2640,2645,963122
+20220526,0944,2645,2645,2640,2640,791717
+20220526,0945,2645,2645,2635,2640,4627509
+20220526,0946,2640,2640,2635,2640,136523
+20220526,0947,2635,2640,2635,2640,91116
+20220526,0948,2640,2640,2635,2640,113035
+20220526,0949,2640,2640,2635,2640,230692
+20220526,0950,2640,2640,2635,2640,674411
+20220526,0951,2640,2645,2635,2640,742239
+20220526,0952,2640,2645,2640,2645,26109
+20220526,0953,2640,2645,2640,2640,9697
+20220526,0954,2645,2645,2640,2640,1056974
+20220526,0955,2640,2645,2640,2645,80807
+20220526,0956,2645,2650,2640,2650,1246280
+20220526,0957,2650,2650,2645,2645,1299272
+20220526,0958,2645,2645,2640,2645,562759
+20220526,0959,2645,2645,2640,2645,22120
+20220526,1000,2645,2645,2640,2640,172542
+20220526,1001,2640,2645,2640,2645,20035
+20220526,1002,2645,2645,2640,2640,49243
+20220526,1003,2645,2645,2640,2640,15959
+20220526,1004,2640,2650,2640,2645,488472
+20220526,1005,2650,2650,2640,2645,1978266
+20220526,1006,2645,2650,2645,2645,25732
+20220526,1007,2650,2650,2645,2650,15465
+20220526,1008,2650,2650,2645,2645,573555
+20220526,1009,2645,2645,2640,2645,27211
+20220526,1010,2645,2645,2640,2645,33383
+20220526,1011,2640,2645,2640,2640,29097
+20220526,1012,2645,2645,2645,2645,7541
+20220526,1013,2645,2645,2640,2645,13933
+20220526,1014,2645,2645,2640,2645,140721
+20220526,1015,2645,2650,2640,2645,1114199
+20220526,1016,2645,2650,2640,2645,1235885
+20220526,1017,2650,2650,2645,2650,40109
+20220526,1018,2650,2655,2650,2655,1409464
+20220526,1019,2655,2655,2650,2655,245236
+20220526,1020,2655,2655,2650,2655,90426
+20220526,1021,2655,2655,2650,2655,58328
+20220526,1022,2650,2655,2650,2655,1726951
+20220526,1023,2660,2660,2655,2660,504335
+20220526,1024,2655,2660,2655,2655,117496
+20220526,1025,2655,2660,2655,2655,642230
+20220526,1026,2655,2660,2650,2655,552523
+20220526,1027,2655,2660,2655,2660,23807
+20220526,1028,2655,2665,2655,2660,2000927
+20220526,1029,2660,2665,2660,2665,35966
+20220526,1030,2665,2665,2660,2665,58347
+20220526,1031,2665,2665,2660,2665,3320565
+20220526,1032,2665,2670,2660,2665,1534280
+20220526,1033,2665,2670,2665,2670,104525
+20220526,1034,2670,2670,2660,2660,542444
+20220526,1035,2665,2665,2660,2660,340417
+20220526,1036,2660,2670,2660,2665,399531
+20220526,1037,2665,2670,2665,2670,2335320
+20220526,1038,2670,2670,2665,2670,86854
+20220526,1039,2670,2675,2670,2670,714092
+20220526,1040,2670,2675,2670,2670,474011
+20220526,1041,2670,2675,2670,2670,128274
+20220526,1042,2670,2675,2670,2670,579962
+20220526,1043,2670,2675,2665,2665,110590
+20220526,1044,2665,2670,2665,2665,17553
+20220526,1045,2665,2670,2665,2670,455048
+20220526,1046,2670,2670,2665,2665,66395
+20220526,1047,2665,2670,2665,2670,10988
+20220526,1048,2670,2675,2665,2670,358567
+20220526,1049,2675,2680,2670,2680,1391078
+20220526,1050,2675,2680,2675,2675,122154
+20220526,1051,2675,2680,2675,2680,57394
+20220526,1052,2680,2680,2675,2675,870597
+20220526,1053,2675,2680,2675,2680,139701
+20220526,1054,2680,2685,2675,2680,2050493
+20220526,1055,2680,2680,2675,2680,907612
+20220526,1056,2675,2680,2675,2680,622010
+20220526,1057,2680,2685,2680,2685,345020
+20220526,1058,2680,2685,2675,2680,762480
+20220526,1059,2680,2685,2675,2680,713303
+20220526,1100,2680,2685,2680,2685,110447
+20220526,1101,2685,2685,2675,2680,204011
+20220526,1102,2680,2680,2675,2675,29398
+20220526,1103,2680,2685,2675,2685,286604
+20220526,1104,2685,2685,2680,2685,16165
+20220526,1105,2685,2685,2680,2685,1077888
+20220526,1106,2685,2685,2680,2685,141549
+20220526,1107,2680,2685,2680,2685,22772
+20220526,1108,2685,2685,2680,2680,35216
+20220526,1109,2685,2685,2680,2685,61444
+20220526,1110,2680,2685,2675,2680,701151
+20220526,1111,2675,2680,2675,2680,184489
+20220526,1112,2675,2685,2675,2680,1140479
+20220526,1113,2685,2685,2680,2680,36707
+20220526,1114,2685,2685,2680,2685,26223
+20220526,1115,2680,2690,2680,2685,1215662
+20220526,1116,2685,2690,2680,2685,309635
+20220526,1117,2685,2685,2680,2685,34563
+20220526,1118,2680,2685,2680,2680,54253
+20220526,1119,2680,2685,2675,2680,371409
+20220526,1120,2680,2680,2675,2675,130865
+20220526,1121,2675,2680,2675,2680,12629
+20220526,1122,2680,2680,2675,2675,84337
+20220526,1123,2680,2680,2675,2675,74501
+20220526,1124,2675,2680,2675,2680,707716
+20220526,1125,2675,2680,2675,2675,142719
+20220526,1126,2675,2680,2670,2675,1241589
+20220526,1127,2675,2675,2670,2675,45943
+20220526,1128,2675,2675,2670,2670,23982
+20220526,1129,2670,2675,2670,2670,76369
+20220526,1130,2675,2675,2670,2670,127330
+20220526,1131,2670,2675,2670,2670,18630
+20220526,1132,2670,2675,2665,2665,1868367
+20220526,1133,2670,2670,2665,2665,228727
+20220526,1134,2665,2670,2665,2670,32154
+20220526,1135,2670,2670,2665,2665,142790
+20220526,1136,2665,2670,2665,2665,180571
+20220526,1137,2665,2670,2665,2665,227363
+20220526,1138,2670,2670,2665,2670,87022
+20220526,1139,2665,2675,2665,2675,951249
+20220526,1140,2675,2675,2670,2670,390588
+20220526,1141,2670,2670,2665,2665,31633
+20220526,1142,2665,2670,2665,2665,458
+20220526,1143,2670,2675,2670,2670,174312
+20220526,1144,2675,2675,2675,2675,318
+20220526,1145,2670,2670,2670,2670,1587
+20220526,1146,2675,2675,2670,2670,13842
+20220526,1147,2670,2675,2670,2675,33581
+20220526,1148,2675,2675,2670,2675,13401
+20220526,1149,2675,2675,2675,2675,115558
+20220526,1150,2675,2675,2670,2675,275432
+20220526,1151,2675,2675,2670,2670,18289
+20220526,1152,2670,2675,2670,2675,10824
+20220526,1153,2675,2675,2670,2670,27814
+20220526,1154,2670,2675,2670,2670,2789
+20220526,1155,2670,2675,2670,2675,5114
+20220526,1156,2675,2675,2670,2675,4318
+20220526,1157,2675,2675,2670,2675,363745
+20220526,1158,2675,2680,2675,2675,72077
+20220526,1159,2675,2675,2670,2675,142079
+20220526,1200,2675,2680,2675,2675,22085
+20220526,1201,2675,2680,2675,2680,42081
+20220526,1202,2680,2680,2675,2680,107561
+20220526,1203,2680,2680,2675,2675,13262
+20220526,1204,2675,2680,2675,2680,1033651
+20220526,1205,2680,2680,2680,2680,6890
+20220526,1206,2675,2685,2675,2685,276571
+20220526,1207,2680,2685,2680,2680,35630
+20220526,1208,2680,2685,2680,2685,1065
+20220526,1209,2680,2690,2680,2690,1027223
+20220526,1210,2685,2690,2685,2690,73506
+20220526,1211,2690,2690,2685,2690,1891512
+20220526,1212,2690,2695,2685,2695,857546
+20220526,1213,2695,2695,2690,2695,75531
+20220526,1214,2695,2695,2685,2690,816529
+20220526,1215,2695,2695,2685,2695,415842
+20220526,1216,2695,2695,2690,2695,109756
+20220526,1217,2695,2695,2690,2695,130221
+20220526,1218,2690,2700,2690,2695,1395912
+20220526,1219,2700,2700,2690,2695,467051
+20220526,1220,2700,2700,2695,2695,94979
+20220526,1221,2700,2700,2690,2695,398621
+20220526,1222,2695,2695,2690,2695,26108
+20220526,1223,2690,2695,2690,2695,34282
+20220526,1224,2690,2695,2690,2690,55221
+20220526,1225,2690,2695,2690,2695,5347
+20220526,1226,2690,2695,2690,2695,15574
+20220526,1227,2690,2695,2690,2690,19754
+20220526,1228,2690,2695,2690,2690,1959737
+20220526,1229,2690,2690,2685,2690,741759
+20220526,1230,2690,2690,2690,2690,14111
+20220526,1231,2690,2690,2685,2690,144045
+20220526,1232,2690,2690,2685,2685,8412
+20220526,1233,2685,2690,2685,2690,41084
+20220526,1234,2685,2690,2680,2685,473205
+20220526,1235,2685,2690,2685,2685,637859
+20220526,1236,2690,2690,2685,2690,26823
+20220526,1237,2690,2690,2685,2685,30703
+20220526,1238,2690,2690,2685,2685,53280
+20220526,1239,2685,2690,2685,2690,2721
+20220526,1240,2690,2690,2685,2690,81652
+20220526,1241,2690,2690,2685,2685,34102
+20220526,1242,2685,2690,2685,2685,24095
+20220526,1243,2685,2690,2685,2685,376700
+20220526,1244,2685,2685,2680,2685,250688
+20220526,1245,2685,2685,2680,2685,46474
+20220526,1246,2685,2690,2685,2685,32222
+20220526,1247,2685,2690,2685,2690,23434
+20220526,1248,2685,2690,2685,2690,33258
+20220526,1249,2690,2690,2685,2685,48762
+20220526,1250,2690,2690,2690,2690,250
+20220526,1251,2690,2690,2685,2685,251878
+20220526,1252,2690,2690,2685,2690,1986
+20220526,1253,2690,2695,2685,2690,1602411
+20220526,1254,2695,2695,2685,2690,198312
+20220526,1255,2690,2695,2690,2690,32545
+20220526,1256,2690,2690,2690,2690,640975
+20220526,1257,2690,2690,2685,2685,8674
+20220526,1258,2685,2685,2685,2685,157863
+20220526,1259,2685,2690,2685,2690,41617
+20220526,1300,2685,2685,2685,2685,44529
+20220526,1301,2685,2690,2685,2690,166601
+20220526,1302,2685,2690,2685,2685,4434
+20220526,1303,2685,2690,2685,2690,35184
+20220526,1304,2685,2690,2685,2685,32930
+20220526,1305,2685,2690,2680,2685,649179
+20220526,1306,2685,2685,2680,2680,678952
+20220526,1307,2680,2685,2680,2680,177735
+20220526,1308,2680,2680,2675,2675,308273
+20220526,1309,2675,2680,2675,2680,24380
+20220526,1310,2680,2680,2680,2680,300210
+20220526,1311,2685,2685,2680,2680,19029
+20220526,1312,2680,2685,2680,2685,46371
+20220526,1313,2680,2685,2680,2685,355643
+20220526,1314,2685,2690,2685,2685,4791
+20220526,1315,2690,2690,2685,2690,12940
+20220526,1316,2685,2690,2685,2685,1969
+20220526,1317,2690,2690,2685,2690,6458
+20220526,1318,2685,2695,2685,2695,767924
+20220526,1319,2695,2695,2685,2685,702132
+20220526,1320,2690,2695,2690,2690,290678
+20220526,1321,2690,2690,2685,2685,129103
+20220526,1322,2690,2690,2685,2690,9813
+20220526,1323,2690,2690,2685,2690,143140
+20220526,1324,2690,2695,2690,2695,150809
+20220526,1325,2695,2695,2690,2695,53443
+20220526,1326,2695,2695,2690,2695,27607
+20220526,1327,2695,2700,2695,2700,1073218
+20220526,1328,2695,2705,2695,2700,2059949
+20220526,1329,2700,2700,2695,2700,178590
+20220526,1330,2700,2700,2695,2695,296065
+20220526,1331,2695,2700,2695,2700,29555
+20220526,1332,2700,2700,2695,2700,75793
+20220526,1333,2700,2700,2695,2700,3499
+20220526,1334,2695,2700,2695,2700,3918
+20220526,1335,2695,2700,2695,2700,1124490
+20220526,1336,2700,2705,2695,2700,244751
+20220526,1337,2700,2700,2695,2695,66353
+20220526,1338,2695,2700,2695,2700,15164
+20220526,1339,2700,2700,2695,2695,18392
+20220526,1340,2695,2700,2695,2695,21187
+20220526,1341,2695,2705,2695,2700,827359
+20220526,1342,2700,2705,2695,2700,289284
+20220526,1343,2700,2700,2700,2700,413885
+20220526,1344,2700,2705,2700,2705,31190
+20220526,1345,2700,2705,2695,2705,311941
+20220526,1346,2700,2705,2695,2695,638386
+20220526,1347,2700,2700,2695,2700,204550
+20220526,1348,2700,2705,2700,2700,31355
+20220526,1349,2700,2705,2700,2705,26088
+20220526,1350,2700,2705,2700,2700,186593
+20220526,1351,2700,2705,2700,2705,156542
+20220526,1352,2700,2705,2700,2705,53851
+20220526,1353,2705,2710,2700,2705,2754139
+20220526,1354,2705,2710,2700,2705,834143
+20220526,1355,2705,2705,2700,2705,2683613
+20220526,1356,2705,2710,2700,2705,519935
+20220526,1357,2705,2710,2705,2705,26278
+20220526,1358,2710,2710,2705,2710,16814
+20220526,1359,2710,2710,2705,2705,32952
+20220526,1400,2710,2715,2705,2710,1506962
+20220526,1401,2705,2710,2705,2705,33995
+20220526,1402,2710,2710,2705,2710,88034
+20220526,1403,2710,2710,2705,2710,12305
+20220526,1404,2710,2710,2705,2705,44490
+20220526,1405,2710,2710,2705,2710,59027
+20220526,1406,2710,2715,2705,2715,615229
+20220526,1407,2715,2715,2710,2710,169198
+20220526,1408,2705,2710,2705,2705,14067
+20220526,1409,2705,2710,2705,2705,10788
+20220526,1410,2705,2705,2700,2705,998046
+20220526,1411,2705,2705,2700,2705,418104
+20220526,1412,2705,2705,2700,2705,316477
+20220526,1413,2705,2710,2705,2710,370522
+20220526,1414,2710,2710,2705,2705,5764
+20220526,1415,2705,2710,2705,2705,121309
+20220526,1416,2710,2710,2705,2710,89357
+20220526,1417,2705,2710,2705,2710,49185
+20220526,1418,2710,2710,2705,2705,12326
+20220526,1419,2705,2710,2705,2710,841978
+20220526,1420,2705,2710,2705,2705,137672
+20220526,1421,2705,2710,2705,2705,298111
+20220526,1422,2705,2710,2705,2710,102682
+20220526,1423,2705,2710,2705,2710,28192
+20220526,1424,2710,2710,2705,2705,17737
+20220526,1425,2705,2710,2705,2705,18929
+20220526,1426,2710,2710,2705,2710,51590
+20220526,1427,2710,2715,2710,2710,1856224
+20220526,1428,2710,2715,2710,2710,102553
+20220526,1429,2710,2715,2710,2715,162726
+20220526,1430,2715,2715,2710,2715,26880
+20220526,1431,2715,2715,2710,2710,20305
+20220526,1432,2710,2715,2710,2715,924219
+20220526,1433,2715,2720,2710,2715,802358
+20220526,1434,2715,2715,2710,2715,50120
+20220526,1435,2715,2715,2710,2710,34005
+20220526,1436,2710,2715,2710,2715,19748
+20220526,1437,2710,2715,2710,2710,8827
+20220526,1438,2710,2715,2710,2710,16055
+20220526,1439,2715,2715,2710,2715,15327
+20220526,1440,2715,2715,2710,2715,173532
+20220526,1441,2715,2715,2710,2715,83382
+20220526,1442,2715,2715,2710,2715,4175
+20220526,1443,2710,2715,2710,2715,15397
+20220526,1444,2715,2715,2715,2715,50329
+20220526,1445,2715,2720,2710,2715,2169808
+20220526,1446,2715,2720,2715,2720,498338
+20220526,1447,2720,2720,2710,2710,60337
+20220526,1448,2715,2715,2710,2715,27452
+20220526,1449,2715,2715,2710,2715,426798
+20220526,1450,2715,2720,2710,2715,149060
+20220526,1451,2715,2720,2715,2720,866982
+20220526,1452,2715,2720,2715,2715,41422
+20220526,1453,2715,2720,2715,2715,48727
+20220526,1454,2720,2720,2715,2715,35614
+20220526,1455,2715,2720,2715,2720,1583032
+20220526,1456,2720,2725,2715,2720,439191
+20220526,1457,2720,2725,2720,2725,449789
+20220526,1458,2725,2730,2720,2730,2834426
+20220526,1459,2730,2730,2720,2725,743495
+20220526,1500,2725,2730,2725,2725,786067
+20220526,1501,2725,2730,2720,2725,1696127
+20220526,1502,2730,2730,2725,2730,133194
+20220526,1503,2730,2730,2725,2730,79541
+20220526,1504,2730,2730,2725,2725,192395
+20220526,1505,2730,2730,2725,2725,85156
+20220526,1506,2725,2730,2725,2725,88922
+20220526,1507,2730,2730,2725,2730,106726
+20220526,1508,2725,2730,2725,2725,2403960
+20220526,1509,2725,2730,2725,2730,600710
+20220526,1510,2725,2730,2725,2725,196933
+20220526,1511,2725,2730,2720,2720,620072
+20220526,1512,2720,2730,2720,2725,1123814
+20220526,1513,2725,2730,2720,2725,243552
+20220526,1514,2725,2730,2720,2725,472111
+20220526,1515,2725,2725,2720,2725,573083
+20220526,1516,2720,2725,2720,2720,221579
+20220526,1517,2720,2725,2715,2715,789394
+20220526,1518,2720,2720,2715,2720,53406
+20220526,1519,2715,2720,2715,2720,243531
+20220526,1520,2720,2720,2715,2715,911336
+20220526,1530,2710,2710,2710,2710,2658918